Stockscreener 앱 받기
192.30
0.38%
-0.74
시간 외 거래:
192.30
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $193.0 | $190.4 | $2.58 | 174,284.0 | -0.38% |
| 2026-09-28 | $197.6 | $192.3 | $5.33 | 122,949.0 | -2.13% |
| 2026-09-25 | $202.9 | $195.4 | $7.56 | 197,155.0 | -2.02% |
| 2026-09-24 | $205.2 | $200.2 | $5.00 | 134,204.0 | -0.84% |
| 2026-09-23 | $203.8 | $198.9 | $4.85 | 213,289.0 | +1.08% |
| 2026-09-22 | $203.4 | $199.2 | $4.22 | 183,913.0 | +0.22% |
| 2026-09-21 | $202.1 | $196.4 | $5.63 | 162,896.0 | +1.36% |
| 2026-09-18 | $202.7 | $197.1 | $5.61 | 395,503.0 | -1.32% |
| 2026-09-17 | $206.1 | $198.1 | $7.92 | 205,367.0 | -0.69% |
| 2026-09-16 | $206.4 | $200.2 | $6.18 | 270,656.0 | -0.41% |
| 2026-09-15 | $202.8 | $195.3 | $7.48 | 282,529.0 | +1.32% |
| 2026-09-14 | $203.8 | $199.4 | $4.47 | 225,164.0 | -2.12% |
| 2026-09-11 | $205.4 | $200.8 | $4.61 | 236,129.0 | +1.51% |
| 2026-09-10 | $202.2 | $195.7 | $6.52 | 267,760.0 | +1.90% |
| 2026-09-09 | $205.8 | $195.8 | $10.01 | 360,731.0 | -3.31% |
| 2026-09-08 | $207.3 | $201.0 | $6.25 | 332,833.0 | +0.05% |
| 2026-09-04 | $207.5 | $201.4 | $6.06 | 202,070.0 | -1.20% |
| 2026-09-03 | $207.9 | $201.1 | $6.83 | 284,325.0 | -0.06% |
| 2026-09-02 | $210.8 | $206.1 | $4.69 | 199,201.0 | -0.85% |
| 2026-09-01 | $210.5 | $204.8 | $5.65 | 192,270.0 | +0.29% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $210.8 | $190.4 | $20.36 | 4,817,512.0 | -7.51% |
| 2026-08 | $240.9 | $186.5 | $54.40 | 6,130,636.0 | -6.09% |
| 2026-07 | $224.9 | $205.9 | $19.03 | 3,994,081.0 | +1.23% |
| 2026-06 | $233.4 | $197.3 | $36.17 | 5,770,325.0 | +0.90% |
| 2026-05 | $289.4 | $203.4 | $85.95 | 7,979,862.0 | -24.46% |
| 2026-04 | $311.7 | $255.1 | $56.60 | 4,868,205.0 | +8.06% |
| 2026-03 | $295.7 | $256.6 | $39.15 | 6,994,838.0 | -6.90% |
| 2026-02 | $306.1 | $243.4 | $62.70 | 4,858,921.0 | +14.02% |
| 2026-01 | $294.9 | $248.2 | $46.76 | 5,498,519.0 | -1.93% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $277.5 | $257.4 | $20.06 | 4,599,681.0 | -2.92% |
| 2025-11 | $292.3 | $231.7 | $60.68 | 6,640,874.0 | -2.73% |
| 2025-10 | $282.5 | $241.2 | $41.35 | 3,354,133.0 | +11.72% |
| 2025-09 | $249.8 | $224.3 | $25.45 | 3,165,201.0 | +8.34% |
| 2025-08 | $239.1 | $204.0 | $35.13 | 4,546,446.0 | +4.09% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,638,506.0 | -1.71% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
1.21%
1.12%
자본화:
|
볼륨(24시간):